股票概览
12.64
+0.48%
+0.06
12.48
开盘价
12.82
最高价
12.33
最低价
50,504
成交量
数据更新至: 2024-06-28
技术指标
13.00
MA5 (5日均线)
13.01
MA10 (10日均线)
12.82
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 12.48 | 12.82 | 12.33 | 12.64 | +0.48% | 50,504 | 63,639,400 |
| 2024-06-27 | 12.8 | 13.07 | 12.56 | 12.58 | -2.86% | 49,446 | 63,266,561 |
| 2024-06-26 | 13.2 | 13.2 | 12.6 | 12.95 | -2.19% | 71,802 | 92,331,495 |
| 2024-06-25 | 13.41 | 13.69 | 13.21 | 13.24 | -2.72% | 68,127 | 91,254,601 |
| 2024-06-24 | 13.6 | 13.77 | 12.95 | 13.61 | +0.89% | 118,281 | 158,408,754 |
| 2024-06-21 | 12.92 | 13.49 | 12.92 | 13.49 | +4.09% | 104,868 | 139,353,985 |
| 2024-06-20 | 13.03 | 13.25 | 12.8 | 12.96 | -0.61% | 52,959 | 68,960,609 |
| 2024-06-19 | 12.86 | 13.29 | 12.86 | 13.04 | +2.03% | 72,381 | 94,732,862 |
| 2024-06-18 | 12.8 | 13 | 12.72 | 12.78 | +0.16% | 33,144 | 42,586,305 |
| 2024-06-17 | 12.63 | 12.95 | 12.47 | 12.76 | +1.43% | 42,620 | 54,482,987 |
| 2024-06-14 | 12.4 | 12.7 | 12.26 | 12.58 | +1.45% | 36,021 | 45,213,525 |
| 2024-06-13 | 12.29 | 12.45 | 12.2 | 12.4 | +0.49% | 28,660 | 35,309,188 |
| 2024-06-12 | 12.22 | 12.43 | 12.21 | 12.34 | +0.24% | 20,758 | 25,667,000 |
| 2024-06-11 | 12.53 | 12.56 | 12.16 | 12.31 | -2.76% | 35,854 | 44,092,974 |
| 2024-06-07 | 12.26 | 12.72 | 12.26 | 12.66 | +3.26% | 44,987 | 56,193,401 |
| 2024-06-06 | 12.75 | 12.78 | 12.1 | 12.26 | -3.39% | 58,935 | 72,842,163 |
| 2024-06-05 | 12.8 | 12.82 | 12.66 | 12.69 | -1.55% | 24,211 | 30,793,286 |
| 2024-06-04 | 12.92 | 12.92 | 12.67 | 12.89 | +0.08% | 34,459 | 44,134,768 |
| 2024-06-03 | 13.22 | 13.38 | 12.71 | 12.88 | -4.02% | 58,507 | 76,059,148 |
| 2024-05-31 | 13.04 | 13.49 | 12.89 | 13.42 | +3.31% | 73,648 | 97,211,706 |
| 2024-05-30 | 13.06 | 13.27 | 12.85 | 12.99 | -0.99% | 46,741 | 60,897,107 |
| 2024-05-29 | 13.27 | 13.38 | 13.03 | 13.12 | -2.02% | 59,751 | 78,652,991 |
| 2024-05-28 | 13.63 | 13.81 | 13.35 | 13.39 | -2.62% | 40,604 | 54,900,784 |
| 2024-05-27 | 13.58 | 13.83 | 13.22 | 13.75 | +0.59% | 61,634 | 83,534,943 |
| 2024-05-24 | 13.79 | 13.95 | 13.56 | 13.67 | -1.23% | 47,204 | 65,120,175 |
| 2024-05-23 | 13.98 | 14.1 | 13.69 | 13.84 | -1.42% | 50,050 | 69,476,175 |
| 2024-05-22 | 13.79 | 14.04 | 13.72 | 14.04 | +1.81% | 56,752 | 78,916,565 |
| 2024-05-21 | 13.85 | 14.25 | 13.74 | 13.79 | -1.15% | 58,641 | 81,848,718 |
| 2024-05-20 | 13.45 | 13.99 | 13.42 | 13.95 | +3.72% | 97,621 | 134,694,093 |
| 2024-05-17 | 13.27 | 13.45 | 13.26 | 13.45 | +1.13% | 30,829 | 41,236,228 |
| 2024-05-16 | 13.31 | 13.41 | 13.26 | 13.3 | -0.08% | 27,908 | 37,199,314 |
| 2024-05-15 | 13.51 | 13.59 | 13.27 | 13.31 | -2.2% | 48,696 | 65,127,397 |
| 2024-05-14 | 13.33 | 13.76 | 13.27 | 13.61 | +0.96% | 61,466 | 83,205,042 |
| 2024-05-13 | 13.9 | 14 | 13.47 | 13.48 | -0.15% | 121,892 | 168,359,951 |
| 2024-05-10 | 13.44 | 13.55 | 13.34 | 13.5 | +0.45% | 31,568 | 42,518,937 |
| 2024-05-09 | 13.47 | 13.61 | 13.41 | 13.44 | -0.52% | 45,470 | 61,373,221 |
| 2024-05-08 | 13.56 | 13.66 | 13.48 | 13.51 | -1.03% | 43,734 | 59,274,377 |
| 2024-05-07 | 13.53 | 13.85 | 13.43 | 13.65 | +0.96% | 69,951 | 95,330,092 |
| 2024-05-06 | 13.59 | 13.6 | 13.33 | 13.52 | -0.15% | 65,322 | 88,090,391 |
| 2024-04-30 | 13.06 | 13.66 | 12.92 | 13.54 | +1.8% | 109,035 | 145,526,379 |
| 2024-04-29 | 12.92 | 13.35 | 12.92 | 13.3 | +2.23% | 60,175 | 79,519,237 |
| 2024-04-26 | 12.89 | 13.04 | 12.84 | 13.01 | +0.39% | 56,129 | 72,825,910 |
| 2024-04-25 | 13.06 | 13.08 | 12.92 | 12.96 | -1.74% | 54,289 | 70,542,184 |
| 2024-04-24 | 12.96 | 13.27 | 12.85 | 13.19 | +0.23% | 88,055 | 114,775,208 |
| 2024-04-23 | 13.38 | 13.65 | 13.07 | 13.16 | -1.57% | 108,985 | 145,168,596 |
| 2024-04-22 | 13.66 | 13.92 | 13.32 | 13.37 | +2.61% | 142,609 | 192,800,570 |
| 2024-04-19 | 12.58 | 13.65 | 12.52 | 13.03 | +3.66% | 155,866 | 205,538,641 |
| 2024-04-18 | 12.5 | 12.72 | 12.5 | 12.57 | -0.24% | 36,746 | 46,255,131 |
| 2024-04-17 | 12.03 | 12.62 | 12.02 | 12.6 | +5.7% | 56,278 | 69,797,346 |
| 2024-04-16 | 12.35 | 12.37 | 11.91 | 11.92 | -4.18% | 53,889 | 65,403,906 |
| 2024-04-15 | 12.6 | 12.65 | 12.23 | 12.44 | -1.35% | 53,171 | 66,163,219 |
| 2024-04-12 | 12.74 | 12.81 | 12.52 | 12.61 | +0.88% | 56,812 | 71,995,153 |
| 2024-04-11 | 12.37 | 12.62 | 12.37 | 12.5 | +0.24% | 35,955 | 45,114,004 |
| 2024-04-10 | 12.58 | 12.66 | 12.3 | 12.47 | -0.87% | 40,201 | 50,213,798 |
| 2024-04-09 | 12.45 | 12.61 | 12.4 | 12.58 | +1.45% | 37,666 | 47,186,465 |
| 2024-04-08 | 12.5 | 12.57 | 12.36 | 12.4 | -0.72% | 40,981 | 51,008,774 |
| 2024-04-03 | 12.35 | 12.49 | 12.33 | 12.49 | +0.56% | 37,878 | 47,050,344 |
| 2024-04-02 | 12.28 | 12.49 | 12.28 | 12.42 | +1.14% | 46,930 | 58,324,368 |
| 2024-04-01 | 12.21 | 12.31 | 12.18 | 12.28 | +0.82% | 28,856 | 35,362,276 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：